Lightwave Logic Inc (LWLG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.81690140845 | 3.55 | 3.86 | 3.38 | 464432 | 3.68737092 | CS |
| 4 | 0.66 | 22.0735785953 | 2.99 | 4.19 | 2.86 | 573372 | 3.58165544 | CS |
| 12 | -0.49 | -11.8357487923 | 4.14 | 4.36 | 2.435 | 712680 | 3.36936116 | CS |
| 26 | -0.63 | -14.7196261682 | 4.28 | 5.295 | 2.435 | 650279 | 3.81932782 | CS |
| 52 | -3.06 | -45.6035767511 | 6.71 | 7.05 | 2.435 | 635206 | 4.40757412 | CS |
| 156 | -8.23 | -69.2760942761 | 11.88 | 20.3 | 2.435 | 822512 | 7.64297179 | CS |
| 260 | -8.23 | -69.2760942761 | 11.88 | 20.3 | 2.435 | 822512 | 7.64297179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.75 | 0.02 | 0.54 | 3.82 | 3.86 | 3.65 | 395774 |
| 1721946900 | 3.73 | 0.16 | 4.48 | 3.54 | 3.8 | 3.51 | 492204 |
| 1721860500 | 3.57 | -0.23 | -6.05 | 3.72 | 3.8299 | 3.565 | 390829 |
| 1721774100 | 3.8 | 0.26 | 7.34 | 3.59 | 3.84 | 3.52 | 602788 |
| 1721687700 | 3.54 | 0.02 | 0.57 | 3.55 | 3.56 | 3.38 | 285998 |
| 1721428500 | 3.52 | -0.26 | -6.88 | 3.735 | 3.78 | 3.51 | 584597 |
| 1721342100 | 3.78 | -0.2 | -5.03 | 3.96 | 4.0199999 | 3.69 | 813424 |
| 1721255700 | 3.98 | -0.17 | -4.10 | 4.17 | 4.19 | 3.89 | 862389 |
| 1721169300 | 4.15 | 0.46 | 12.47 | 3.73 | 4.155 | 3.7 | 1113520 |
| 1721082900 | 3.69 | 0 | 0.00 | 3.69 | 3.74 | 3.55 | 681802 |
| 1720823700 | 3.69 | 0.17 | 4.83 | 3.56 | 3.79 | 3.545 | 815516 |
| 1720737300 | 3.52 | 0.32 | 10.00 | 3.22 | 3.57 | 3.22 | 1020202 |
| 1720650900 | 3.2 | 0.14 | 4.58 | 3.09 | 3.2 | 3.0099999 | 421432 |
| 1720564500 | 3.06 | 0.03 | 0.99 | 3.0099999 | 3.065 | 2.94 | 486300 |
| 1720478100 | 3.0299999 | 0.08 | 2.71 | 2.96 | 3.07 | 2.95 | 344887 |
| 1720218900 | 2.95 | -0.04 | -1.34 | 2.97 | 2.99 | 2.8849999 | 350216 |
| 1720040640 | 2.99 | 0.04 | 1.36 | 3 | 3.09 | 2.95 | 206206 |
| 1719959700 | 2.95 | 0.05 | 1.72 | 2.92 | 3.015 | 2.9 | 379001 |
| 1719873300 | 2.9 | -0.09 | -3.01 | 2.99 | 3.0299999 | 2.86 | 404078 |
| 1719614100 | 2.99 | -0.01 | -0.33 | 3 | 3.06 | 2.9049999 | 1571609 |
| 1719527700 | 3 | -0.07 | -2.28 | 3.08 | 3.1 | 2.95 | 447283 |
| 1719441300 | 3.07 | 0.03 | 0.99 | 3 | 3.13 | 2.97 | 526342 |
| 1719354900 | 3.04 | -0.03 | -0.98 | 3.06 | 3.1 | 3 | 320844 |
| 1719268500 | 3.07 | -0.01 | -0.32 | 3.08 | 3.2 | 3.015 | 540578 |
| 1719009300 | 3.08 | 0.02 | 0.65 | 3.07 | 3.1 | 2.99 | 1070054 |
| 1718922900 | 3.06 | -0.27 | -8.11 | 3.3 | 3.305 | 3.0299999 | 668573 |
| 1718750100 | 3.33 | -0.13 | -3.76 | 3.46 | 3.47 | 3.32 | 406084 |
| 1718663700 | 3.46 | -0.05 | -1.42 | 3.5 | 3.58 | 3.37 | 576042 |
| 1718404500 | 3.51 | 0.09 | 2.63 | 3.39 | 3.56 | 3.2799999 | 1757487 |
| 1718318100 | 3.42 | 0.3 | 9.62 | 3.15 | 3.54 | 3.15 | 1584174 |
| 1718231700 | 3.12 | 0.39 | 14.29 | 2.84 | 3.13 | 2.84 | 1087562 |
| 1718145300 | 2.73 | 0.01 | 0.37 | 2.71 | 2.785 | 2.62 | 862648 |
| 1718058900 | 2.72 | 0.18 | 7.09 | 2.52 | 2.745 | 2.435 | 1294468 |
| 1717799700 | 2.54 | -0.22 | -7.97 | 2.73 | 2.73 | 2.535 | 1457805 |
| 1717713300 | 2.7599999 | -0.22 | -7.38 | 2.95 | 2.96 | 2.7599999 | 759793 |
| 1717626900 | 2.98 | 0.14 | 4.93 | 2.87 | 3 | 2.7599999 | 759073 |
| 1717540500 | 2.84 | -0.27 | -8.68 | 3.05 | 3.08 | 2.83 | 736564 |
| 1717454100 | 3.11 | 0.03 | 0.97 | 3.11 | 3.16 | 2.97 | 755600 |
| 1717194900 | 3.08 | 0.01 | 0.33 | 3.06 | 3.12 | 2.85 | 1255512 |
| 1717108500 | 3.07 | -0.12 | -3.76 | 3.17 | 3.29 | 2.95 | 1035738 |
| 1717022100 | 3.19 | -0.17 | -5.06 | 3.37 | 3.37 | 3.13 | 721687 |
| 1716935700 | 3.36 | -0.08 | -2.33 | 3.5 | 3.5 | 3.35 | 380123 |
| 1716590100 | 3.44 | 0.26 | 8.01 | 3.2 | 3.476 | 3.2 | 1022788 |
| 1716503700 | 3.185 | -0.31 | -8.74 | 3.6 | 3.6 | 3.1328999 | 1404786 |
| 1716417300 | 3.49 | -0.37 | -9.59 | 3.9 | 3.9 | 3.3901 | 1544689 |
| 1716330900 | 3.86 | -0.01 | -0.26 | 3.98 | 3.98 | 3.8 | 614575 |
| 1716244500 | 3.87 | -0.03 | -0.77 | 3.92 | 3.94 | 3.8 | 411355 |
| 1715985300 | 3.9 | 0.08 | 2.09 | 3.87 | 3.925 | 3.825 | 417511 |
| 1715898900 | 3.82 | -0.02 | -0.52 | 3.87 | 3.96 | 3.82 | 458065 |
| 1715812500 | 3.84 | -0.17 | -4.24 | 4.09 | 4.11 | 3.8 | 720457 |
| 1715726100 | 4.01 | -0.07 | -1.72 | 4.09 | 4.1901 | 3.96 | 585106 |
| 1715639700 | 4.08 | 0.16 | 4.08 | 4 | 4.36 | 3.995 | 664185 |
| 1715380500 | 3.92 | -0.13 | -3.21 | 4.05 | 4.09 | 3.85 | 448051 |
| 1715294100 | 4.05 | 0.1 | 2.53 | 4.03 | 4.08 | 3.9 | 274070 |
| 1715207700 | 3.95 | -0.22 | -5.28 | 4.1 | 4.1 | 3.92 | 463968 |
| 1715121300 | 4.17 | 0.03 | 0.72 | 4.15 | 4.2099 | 4.0649 | 352167 |
| 1715034900 | 4.14 | 0.03 | 0.73 | 4.14 | 4.22 | 4.005 | 514291 |
| 1714775700 | 4.11 | 0.15 | 3.79 | 4.07 | 4.15 | 4.0199999 | 400239 |
| 1714689300 | 3.96 | 0.16 | 4.21 | 3.87 | 3.965 | 3.82 | 336331 |
| 1714602900 | 3.8 | -0.02 | -0.52 | 3.8 | 3.975 | 3.755 | 394267 |
| 1714516500 | 3.82 | -0.08 | -2.05 | 3.84 | 3.93 | 3.81 | 439008 |
| 1714430100 | 3.9 | 0.03 | 0.78 | 3.9 | 3.95 | 3.81 | 389445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
